時価総額
2023/09/13~2024/02/09
株価&時価総額の推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2024 |
02/09 | 697 | 697 | 673 | 683 | -2.01% | 4,700 | 92億1725万 | +5.89% | 10.93 | 1.27 |
02/08 | 690 | 697 | 685 | 697 | +1.01% | 2,700 | 94億618万 | +8.4% | 11.15 | 1.29 |
02/07 | 697 | 700 | 690 | 690 | -1% | 3,000 | 93億1172万 | +7.81% | 11.04 | 1.28 |
02/06 | 670 | 711 | 670 | 697 | +4.34% | 11,700 | 94億618万 | +9.42% | 11.15 | 1.29 |
02/05 | 661 | 672 | 661 | 668 | +1.06% | 6,900 | 90億1482万 | +5.53% | 10.69 | 1.24 |
02/02 | 660 | 661 | 655 | 661 | +0.15% | 6,100 | 89億2035万 | +4.92% | 10.57 | 1.22 |
02/01 | 658 | 660 | 657 | 660 | +0.3% | 2,400 | 89億686万 | +5.1% | 10.56 | 1.22 |
01/31 | 659 | 659 | 656 | 658 | 0% | 2,200 | 88億7987万 | +5.28% | 10.53 | 1.22 |
01/30 | 658 | 659 | 657 | 658 | +0.15% | 5,500 | 88億7987万 | +5.79% | 10.53 | 1.22 |
01/29 | 655 | 658 | 646 | 657 | +1.86% | 8,200 | 88億6637万 | +6.14% | 10.51 | 1.22 |
01/26 | 640 | 645 | 638 | 645 | +0.47% | 2,400 | 87億443万 | +4.71% | 10.32 | 1.2 |
01/25 | 634 | 643 | 634 | 642 | +1.9% | 6,700 | 86億6394万 | +4.56% | 10.27 | 1.19 |
01/24 | 630 | 630 | 625 | 630 | +0.16% | 4,000 | 85億200万 | +2.94% | 10.08 | 1.17 |
01/23 | 629 | 629 | 627 | 629 | +0.16% | 3,700 | 84億8851万 | +3.11% | 10.06 | 1.17 |
01/22 | 628 | 628 | 625 | 628 | +0.16% | 3,800 | 84億7501万 | +3.29% | 10.05 | 1.16 |
01/19 | 626 | 627 | 622 | 627 | +0.48% | 1,200 | 84億6152万 | +3.47% | 10.03 | 1.16 |
01/18 | 624 | 627 | 624 | 624 | +0.16% | 1,400 | 84億2103万 | +3.14% | 9.98 | 1.16 |
01/17 | 627 | 627 | 622 | 623 | +0.16% | 3,000 | 84億753万 | +3.32% | 9.97 | 1.15 |
01/16 | 625 | 625 | 621 | 622 | -0.16% | 1,900 | 83億9404万 | +3.49% | 9.95 | 1.15 |
01/15 | 625 | 625 | 619 | 623 | +0.32% | 3,600 | 84億753万 | +3.83% | 9.97 | 1.15 |
01/12 | 618 | 621 | 617 | 621 | 0% | 1,200 | 83億8054万 | +3.85% | 9.93 | 1.15 |
01/11 | 623 | 623 | 621 | 621 | -0.16% | 900 | 83億8054万 | +4.02% | 9.93 | 1.15 |
01/10 | 625 | 625 | 617 | 622 | -0.16% | 2,900 | 83億9404万 | +4.54% | 9.95 | 1.15 |
01/09 | 625 | 627 | 623 | 623 | -0.32% | 3,400 | 84億753万 | +5.06% | 9.97 | 1.15 |
01/05 | 626 | 626 | 621 | 625 | +0.64% | 2,900 | 84億3453万 | +5.57% | 10 | 1.16 |
01/04 | 625 | 627 | 618 | 621 | -0.16% | 2,800 | 83億8054万 | +5.25% | 9.93 | 1.15 |
2023 |
12/29 | 627 | 627 | 621 | 622 | +0.65% | 5,300 | 83億9404万 | +5.6% | 9.95 | 1.14 |
12/28 | 628 | 628 | 611 | 618 | +1.64% | 9,700 | 83億4006万 | +5.28% | 9.89 | 1.13 |
12/27 | 604 | 608 | 598 | 608 | +2.36% | 11,200 | 82億511万 | +3.93% | 9.73 | 1.11 |
12/26 | 590 | 594 | 590 | 594 | +0.85% | 8,900 | 80億1617万 | +1.71% | 9.5 | 1.09 |
12/25 | 588 | 589 | 586 | 589 | +0.34% | 8,500 | 79億4870万 | +0.86% | 9.42 | 1.08 |
12/22 | 586 | 587 | 586 | 587 | -0.17% | 1,600 | 79億2171万 | +0.69% | 9.39 | 1.07 |
12/21 | 588 | 588 | 582 | 588 | -0.17% | 4,000 | 79億3520万 | +0.86% | 9.41 | 1.08 |
12/20 | 586 | 589 | 585 | 589 | +0.68% | 2,600 | 79億4870万 | +1.03% | 9.42 | 1.08 |
12/19 | 582 | 587 | 582 | 585 | +0.17% | 700 | 78億9472万 | +0.34% | 9.36 | 1.07 |
12/18 | 587 | 587 | 584 | 584 | -0.51% | 1,700 | 78億8122万 | +0.34% | 9.34 | 1.07 |
12/15 | 584 | 588 | 581 | 587 | +0.86% | 4,200 | 79億2171万 | +0.86% | 9.39 | 1.07 |
12/14 | 587 | 587 | 580 | 582 | -0.51% | 4,800 | 78億5423万 | +0.17% | 9.31 | 1.06 |
12/13 | 586 | 586 | 581 | 585 | 0% | 3,600 | 78億9472万 | +0.86% | 9.36 | 1.07 |
12/12 | 581 | 585 | 581 | 585 | 0% | 3,600 | 78億9472万 | +1.04% | 9.36 | 1.07 |
12/11 | 584 | 585 | 582 | 585 | +0.17% | 2,900 | 78億9472万 | +1.21% | 9.36 | 1.07 |
12/08 | 586 | 587 | 580 | 584 | -0.34% | 5,400 | 78億8122万 | +1.04% | 9.34 | 1.07 |
12/07 | 584 | 586 | 584 | 586 | +0.34% | 3,300 | 79億821万 | +1.56% | 9.37 | 1.07 |
12/06 | 581 | 584 | 581 | 584 | +0.52% | 1,700 | 78億8122万 | +1.39% | 9.34 | 1.07 |
12/05 | 584 | 584 | 581 | 581 | -0.34% | 1,000 | 78億4073万 | +1.04% | 9.29 | 1.06 |
12/04 | 584 | 584 | 581 | 583 | +0.34% | 1,800 | 78億6772万 | +1.39% | 9.33 | 1.07 |
12/01 | 581 | 584 | 580 | 581 | 0% | 700 | 78億4073万 | +1.22% | 9.29 | 1.06 |
11/30 | 583 | 583 | 581 | 581 | -0.34% | 1,200 | 78億4073万 | +1.4% | 9.29 | 1.06 |
11/29 | 582 | 584 | 581 | 583 | +0.17% | 1,700 | 78億6772万 | +1.75% | 9.33 | 1.07 |
11/28 | 583 | 583 | 579 | 582 | 0% | 3,200 | 78億5423万 | +1.75% | 9.31 | 1.06 |
11/27 | 583 | 583 | 579 | 582 | +0.34% | 3,700 | 78億5423万 | +1.93% | 9.31 | 1.06 |
11/24 | 582 | 582 | 578 | 580 | -0.17% | 5,000 | 78億2724万 | +1.58% | 9.28 | 1.06 |
11/22 | 578 | 581 | 578 | 581 | +0.35% | 1,900 | 78億4073万 | +1.93% | 9.29 | 1.06 |
11/21 | 581 | 581 | 579 | 579 | -0.17% | 1,700 | 78億1374万 | +1.76% | 9.26 | 1.06 |
11/20 | 581 | 581 | 577 | 580 | -0.17% | 3,600 | 78億2724万 | +2.11% | 9.28 | 1.06 |
11/17 | 581 | 581 | 580 | 581 | 0% | 1,200 | 78億4073万 | +2.29% | 9.29 | 1.06 |
11/16 | 581 | 582 | 577 | 581 | 0% | 3,300 | 78億4073万 | +2.47% | 9.29 | 1.06 |
11/15 | 581 | 581 | 578 | 581 | 0% | 2,600 | 78億4073万 | +2.65% | 9.29 | 1.06 |
11/14 | 580 | 581 | 577 | 581 | +0.17% | 4,300 | 78億4073万 | +2.65% | 9.29 | 1.06 |
11/13 | 578 | 583 | 577 | 580 | +2.47% | 34,000 | 78億2724万 | +2.65% | 9.28 | 1.06 |
11/10 | 565 | 566 | 564 | 566 | +0.71% | 600 | 76億3831万 | +0.18% | 9.05 | 1.03 |
11/09 | 565 | 565 | 560 | 562 | -0.88% | 2,000 | 75億8432万 | -0.53% | 8.99 | 1.03 |
11/08 | 567 | 567 | 563 | 567 | +0.35% | 800 | 76億5180万 | +0.35% | 9.07 | 1.04 |
11/07 | 565 | 566 | 565 | 565 | 0% | 300 | 76億2481万 | 0% | 9.04 | 1.03 |
11/06 | 565 | 565 | 565 | 565 | 0% | 500 | 76億2481万 | 0% | 9.04 | 1.03 |
11/02 | 562 | 566 | 562 | 565 | +0.71% | 600 | 76億2481万 | 0% | 9.04 | 1.03 |
11/01 | 566 | 566 | 561 | 561 | -0.71% | 2,500 | 75億7083万 | -0.71% | 8.97 | 1.03 |
10/31 | 566 | 566 | 565 | 565 | -0.18% | 200 | 76億2481万 | -0.18% | 9.04 | 1.03 |
10/30 | 560 | 566 | 560 | 566 | +0.18% | 1,100 | 76億3831万 | 0% | 9.05 | 1.03 |
10/27 | 565 | 567 | 563 | 565 | 0% | 400 | 76億2481万 | -0.35% | 9.04 | 1.03 |
10/26 | 564 | 565 | 564 | 565 | -0.53% | 600 | 76億2481万 | -0.35% | 9.04 | 1.03 |
10/25 | 570 | 570 | 564 | 568 | 0% | 2,000 | 76億6530万 | +0.18% | 9.09 | 1.04 |
10/24 | 569 | 569 | 566 | 568 | +0.35% | 3,300 | 76億6530万 | 0% | 9.09 | 1.04 |
10/23 | 566 | 568 | 564 | 566 | +0.35% | 2,300 | 76億3831万 | -0.35% | 9.05 | 1.03 |
10/20 | 561 | 564 | 560 | 564 | +0.18% | 1,000 | 76億1131万 | -0.7% | 9.02 | 1.03 |
10/19 | 560 | 563 | 559 | 563 | 0% | 2,700 | 75億9782万 | -1.05% | 9.01 | 1.03 |
10/18 | 559 | 565 | 559 | 563 | +0.18% | 900 | 75億9782万 | -1.05% | 9.01 | 1.03 |
10/17 | 564 | 564 | 560 | 562 | +0.54% | 1,000 | 75億8432万 | -1.4% | 8.99 | 1.03 |
10/16 | 562 | 562 | 555 | 559 | -1.24% | 3,800 | 75億4384万 | -1.93% | 8.94 | 1.02 |
10/13 | 563 | 566 | 562 | 566 | +0.71% | 1,400 | 76億3831万 | -0.88% | 9.05 | 1.03 |
10/12 | 562 | 564 | 561 | 562 | -0.53% | 2,300 | 75億8432万 | -1.58% | 8.99 | 1.03 |
10/11 | 567 | 569 | 560 | 565 | -0.18% | 4,600 | 76億2481万 | -1.22% | 9.04 | 1.03 |
10/10 | 565 | 568 | 565 | 566 | -0.18% | 1,200 | 76億3831万 | -1.05% | 9.05 | 1.03 |
10/06 | 566 | 569 | 566 | 567 | +0.53% | 500 | 76億5180万 | -0.87% | 9.07 | 1.04 |
10/05 | 563 | 564 | 563 | 564 | 0% | 500 | 76億1131万 | -1.57% | 9.02 | 1.03 |
10/04 | 563 | 568 | 562 | 564 | -0.7% | 2,000 | 76億1131万 | -1.57% | 9.02 | 1.03 |
10/03 | 568 | 568 | 564 | 568 | -0.53% | 1,100 | 76億6530万 | -0.87% | 9.09 | 1.04 |
10/02 | 570 | 574 | 568 | 571 | +0.53% | 1,600 | 77億578万 | -0.52% | 9.13 | 1.04 |
09/29 | 570 | 571 | 564 | 568 | +0.35% | 6,400 | 76億6530万 | -1.05% | 9.07 | 1.05 |
09/28 | 573 | 573 | 566 | 566 | -1.57% | 9,300 | 76億3831万 | -1.39% | 9.04 | 1.05 |
09/27 | 577 | 577 | 572 | 575 | +0.17% | 8,000 | 77億5976万 | +0.17% | 9.18 | 1.06 |
09/26 | 576 | 576 | 570 | 574 | -0.17% | 9,300 | 77億4627万 | +0.17% | 9.17 | 1.06 |
09/25 | 575 | 577 | 571 | 575 | 0% | 9,100 | 77億5976万 | +0.35% | 9.18 | 1.06 |
09/22 | 568 | 575 | 567 | 575 | +0.88% | 4,900 | 77億5976万 | +0.52% | 9.18 | 1.06 |
09/21 | 577 | 577 | 568 | 570 | -1.04% | 7,500 | 76億9229万 | -0.35% | 9.1 | 1.05 |
09/20 | 577 | 578 | 576 | 576 | -0.52% | 2,000 | 77億7326万 | +0.7% | 9.2 | 1.07 |
09/19 | 579 | 580 | 575 | 579 | +0.87% | 5,200 | 78億1374万 | +1.22% | 9.25 | 1.07 |
09/15 | 577 | 577 | 572 | 574 | -0.17% | 5,200 | 77億4627万 | +0.53% | 9.17 | 1.06 |
09/14 | 576 | 577 | 575 | 575 | +0.17% | 2,300 | 77億5976万 | +0.7% | 9.18 | 1.06 |
09/13 | 576 | 576 | 574 | 574 | 0% | 1,300 | 77億4627万 | +0.53% | 9.17 | 1.06 |